日本ケアサプライの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/12/22 | 1,615 | 1,625 | 1,605 | 1,615 | +5 | +0.3% | 45,400 |
| 2005/12/21 | 1,630 | 1,630 | 1,605 | 1,610 | -10 | -0.6% | 42,000 |
| 2005/12/20 | 1,655 | 1,655 | 1,615 | 1,620 | -20 | -1.2% | 51,600 |
| 2005/12/19 | 1,625 | 1,640 | 1,615 | 1,640 | +35 | +2.2% | 78,200 |
| 2005/12/16 | 1,615 | 1,620 | 1,605 | 1,605 | -15 | -0.9% | 29,200 |
| 2005/12/15 | 1,610 | 1,620 | 1,600 | 1,620 | +15 | +0.9% | 35,800 |
| 2005/12/14 | 1,605 | 1,620 | 1,605 | 1,605 | ±0 | ±0% | 42,000 |
| 2005/12/13 | 1,615 | 1,615 | 1,600 | 1,605 | -5 | -0.3% | 29,000 |
| 2005/12/12 | 1,605 | 1,610 | 1,600 | 1,610 | +5 | +0.3% | 33,000 |
| 2005/12/09 | 1,610 | 1,610 | 1,600 | 1,605 | ±0 | ±0% | 23,400 |
| 2005/12/08 | 1,610 | 1,610 | 1,595 | 1,605 | -5 | -0.3% | 26,000 |
| 2005/12/07 | 1,600 | 1,615 | 1,595 | 1,610 | +10 | +0.6% | 21,800 |
| 2005/12/06 | 1,605 | 1,605 | 1,595 | 1,600 | -10 | -0.6% | 37,000 |
| 2005/12/05 | 1,630 | 1,630 | 1,610 | 1,610 | -15 | -0.9% | 42,800 |
| 2005/12/02 | 1,630 | 1,635 | 1,620 | 1,625 | -5 | -0.3% | 23,400 |
| 2005/12/01 | 1,625 | 1,640 | 1,615 | 1,630 | ±0 | ±0% | 23,000 |
| 2005/11/30 | 1,625 | 1,655 | 1,620 | 1,630 | ±0 | ±0% | 51,600 |
| 2005/11/29 | 1,630 | 1,635 | 1,620 | 1,630 | ±0 | ±0% | 34,000 |
| 2005/11/28 | 1,635 | 1,635 | 1,625 | 1,630 | -5 | -0.3% | 26,800 |
| 2005/11/25 | 1,640 | 1,640 | 1,630 | 1,635 | ±0 | ±0% | 16,800 |
| 2005/11/24 | 1,640 | 1,650 | 1,635 | 1,635 | ±0 | ±0% | 15,600 |
| 2005/11/22 | 1,640 | 1,645 | 1,630 | 1,635 | -5 | -0.3% | 19,800 |
| 2005/11/21 | 1,650 | 1,650 | 1,640 | 1,640 | -5 | -0.3% | 14,200 |
| 2005/11/18 | 1,650 | 1,655 | 1,640 | 1,645 | ±0 | ±0% | 11,400 |
| 2005/11/17 | 1,650 | 1,650 | 1,645 | 1,645 | -5 | -0.3% | 14,400 |
| 2005/11/16 | 1,640 | 1,650 | 1,630 | 1,650 | +15 | +0.9% | 22,800 |
| 2005/11/15 | 1,655 | 1,655 | 1,630 | 1,635 | -20 | -1.2% | 31,400 |
| 2005/11/14 | 1,660 | 1,690 | 1,650 | 1,655 | -5 | -0.3% | 77,400 |
| 2005/11/11 | 1,640 | 1,660 | 1,630 | 1,660 | +25 | +1.5% | 25,600 |
| 2005/11/10 | 1,650 | 1,650 | 1,635 | 1,635 | -15 | -0.9% | 23,000 |
| 2005/11/09 | 1,625 | 1,650 | 1,625 | 1,650 | +10 | +0.6% | 13,200 |
| 2005/11/08 | 1,640 | 1,640 | 1,630 | 1,640 | ±0 | ±0% | 12,000 |
| 2005/11/07 | 1,655 | 1,660 | 1,640 | 1,640 | -5 | -0.3% | 19,400 |
| 2005/11/04 | 1,650 | 1,655 | 1,640 | 1,645 | +5 | +0.3% | 15,200 |
| 2005/11/02 | 1,645 | 1,655 | 1,630 | 1,640 | +5 | +0.3% | 16,000 |
| 2005/11/01 | 1,645 | 1,650 | 1,635 | 1,635 | +5 | +0.3% | 10,400 |
| 2005/10/31 | 1,635 | 1,640 | 1,630 | 1,630 | +10 | +0.6% | 10,000 |
| 2005/10/28 | 1,660 | 1,660 | 1,620 | 1,620 | -35 | -2.1% | 40,000 |
| 2005/10/27 | 1,680 | 1,690 | 1,650 | 1,655 | -40 | -2.4% | 19,000 |
| 2005/10/26 | 1,660 | 1,695 | 1,655 | 1,695 | +45 | +2.7% | 23,600 |
| 2005/10/25 | 1,650 | 1,720 | 1,650 | 1,650 | +20 | +1.2% | 77,400 |
| 2005/10/24 | 1,625 | 1,635 | 1,605 | 1,630 | ±0 | ±0% | 15,000 |
| 2005/10/21 | 1,630 | 1,630 | 1,625 | 1,630 | ±0 | ±0% | 6,000 |
| 2005/10/20 | 1,620 | 1,635 | 1,615 | 1,630 | +15 | +0.9% | 9,600 |
| 2005/10/19 | 1,620 | 1,625 | 1,615 | 1,615 | -5 | -0.3% | 14,200 |
| 2005/10/18 | 1,615 | 1,620 | 1,610 | 1,620 | -5 | -0.3% | 14,600 |
| 2005/10/17 | 1,630 | 1,630 | 1,615 | 1,625 | -5 | -0.3% | 11,200 |
| 2005/10/14 | 1,620 | 1,630 | 1,615 | 1,630 | +10 | +0.6% | 16,400 |
| 2005/10/13 | 1,615 | 1,625 | 1,615 | 1,620 | ±0 | ±0% | 10,400 |
| 2005/10/12 | 1,625 | 1,630 | 1,620 | 1,620 | ±0 | ±0% | 9,600 |
4751～
4800
件表示中 / 5199件
類似銘柄と比較する
現在ご覧いただいている「日本ケア」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日本ケア | 199,700円 | +7.8% | +6.6% | 3.61% | 16.33倍 | 1.77倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| ＩＴＭ | 157,800円 | +4.9% | +0.6% | 6.34% | 20.42倍 | 3.27倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| クリーク＆リバ | 144,200円 | +19.3% | +35.4% | 3.12% | 9.53倍 | 1.92倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| ＩＢＪ | 75,800円 | +9.4% | +20.5% | 1.06% | 14.44倍 | 3.42倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| グリーンズ | 228,800円 | +19.6% | +13.9% | 1.53% | 6.96倍 | 2.81倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
市場注目の銘柄
チャート関連のコラム
